BB Progressivo II Fundo de Investimento Imobiliário - FII historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	94.200	94.790	93.010	94.130	88.819	18,209
2026-05-04	97.400	97.400	94.000	94.990	89.630	28,351
2026-04-30	98.270	98.890	97.550	97.550	91.028	11,931
2026-04-29	97.790	98.290	97.570	98.270	91.700	11,892
2026-04-28	97.950	98.150	97.580	97.620	91.094	13,672
2026-04-27	98.200	98.450	97.700	97.970	91.420	12,289
2026-04-24	98.110	98.370	98.000	98.160	91.598	7,986
2026-04-23	98.220	98.350	98.010	98.180	91.616	6,511
2026-04-22	98.350	98.350	97.850	98.220	91.654	8,543
2026-04-20	97.710	98.400	97.710	98.400	91.821	8,112
2026-04-17	97.700	97.940	97.620	97.800	91.262	10,111
2026-04-16	97.500	97.760	97.050	97.610	91.084	10,270
2026-04-15	97.700	97.800	96.910	97.640	91.112	22,490
2026-04-14	98.420	98.600	97.500	97.500	90.982	28,987
2026-04-13	98.650	98.880	98.300	98.410	91.831	9,334
2026-04-10	98.930	99.120	98.350	98.650	92.055	11,219
2026-04-09	99.000	99.170	98.180	98.890	92.279	8,938
2026-04-08	99.160	99.160	98.400	98.580	91.989	9,373
2026-04-07	98.180	98.720	98.160	98.180	91.616	6,280
2026-04-06	98.490	98.540	98.050	98.160	91.598	10,961
2026-04-02	98.660	98.660	98.250	98.300	91.728	8,925
2026-04-01	99.790	99.790	98.400	98.660	92.064	9,968
2026-03-31	99.860	100.57	99.860	100.16	92.484	7,450
2026-03-30	99.500	99.560	99.340	99.540	91.912	5,066
2026-03-27	99.400	99.580	99.330	99.500	91.875	7,863
2026-03-26	99.350	99.560	99.260	99.260	91.653	12,761
2026-03-25	99.270	99.560	99.210	99.210	91.607	7,778
2026-03-24	99.300	99.400	99.120	99.180	91.579	6,792
2026-03-23	99.450	99.810	99.000	99.000	91.413	14,135
2026-03-20	100.00	100.13	99.350	99.450	91.828	10,969
2026-03-19	100.33	100.67	100.00	100.13	92.456	11,033
2026-03-18	100.72	100.98	100.37	100.70	92.983	10,005
2026-03-17	100.77	100.98	100.46	100.95	93.213	6,903
2026-03-16	100.96	100.99	100.40	100.43	92.733	12,650
2026-03-13	101.50	101.79	100.66	101.09	93.343	9,052
2026-03-12	101.47	101.80	100.77	101.50	93.721	12,515
2026-03-11	101.18	101.96	100.35	101.21	93.454	22,203
2026-03-10	99.950	101.92	99.510	101.18	93.426	29,316
2026-03-09	100.00	100.09	99.810	99.810	92.161	23,427
2026-03-06	100.00	100.00	99.880	100.00	92.336	17,330
2026-03-05	100.00	100.15	99.500	99.880	92.225	6,799
2026-03-04	100.00	100.17	99.340	100.00	92.336	7,942
2026-03-03	100.35	100.35	99.000	99.790	92.142	12,528
2026-03-02	100.62	100.72	100.00	100.17	92.493	8,713
2026-02-27	100.72	101.44	100.31	101.00	92.290	10,442
2026-02-26	100.19	100.89	100.19	100.72	92.034	5,261
2026-02-25	100.15	100.76	99.900	100.19	91.550	11,107
2026-02-24	100.00	100.20	99.360	100.17	91.532	10,500
2026-02-23	99.830	100.20	99.600	100.20	91.559	15,928
2026-02-20	100.80	100.80	99.720	99.780	91.175	12,320
2026-02-19	99.300	100.63	99.080	100.33	91.678	13,219
2026-02-18	98.250	99.330	98.250	99.290	90.728	7,989
2026-02-13	98.400	98.740	98.030	98.250	89.777	20,231
2026-02-12	98.530	98.550	98.000	98.190	89.722	11,958
2026-02-11	99.070	99.070	98.080	98.530	90.033	11,834
2026-02-10	99.090	99.090	98.000	98.300	89.823	16,454
2026-02-09	99.040	99.110	98.470	99.090	90.545	11,451
2026-02-06	100.00	100.00	99.000	99.050	90.508	9,466
2026-02-05	101.68	101.68	98.400	100.00	91.376	25,913
2026-02-04	102.50	102.62	100.73	101.40	92.656	13,642

← NewerPage 3 of 13 · 769 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.0500 BRL
2026-09-01	1.0500 BRL
2026-08-03	1.0500 BRL
2026-07-01	1.0500 BRL
2026-06-01	1.0500 BRL
2026-05-04	1.0500 BRL
2026-04-01	1.0500 BRL
2026-03-02	1.0500 BRL
2026-02-02	1.0500 BRL
2026-01-02	1.0500 BRL
2025-12-01	1.0500 BRL
2025-11-03	1.0500 BRL
2025-10-01	1.0500 BRL
2025-09-01	1.0500 BRL
2025-08-01	1.0500 BRL
2025-07-01	1.0300 BRL
2025-06-02	1.0300 BRL
2025-05-02	1.0300 BRL
2025-04-01	1.0300 BRL
2025-03-05	1.0300 BRL
2025-02-03	1.0300 BRL
2025-01-02	0.9800 BRL
2024-12-02	0.9800 BRL
2024-11-01	0.9800 BRL
2024-10-01	0.9800 BRL
2024-09-02	0.9800 BRL
2024-08-01	0.9800 BRL
2024-07-01	0.9700 BRL
2024-06-03	0.9700 BRL
2024-05-02	0.9700 BRL
2024-04-01	0.9700 BRL
2024-03-01	0.9700 BRL
2024-02-01	0.9700 BRL
2024-01-02	0.9100 BRL
2023-12-01	0.9100 BRL
2023-11-01	0.9100 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.